NYSE:RBLX
Roblox Stock Price (Quote)
$31.45
+1.03 (+3.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.55 | $41.04 | Friday, 10th May 2024 RBLX stock ended at $31.45. This is 3.39% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.64% from a day low at $30.56 to a day high of $31.98. |
| 90 days | $29.55 | $45.09 | |
| 52 weeks | $24.88 | $47.20 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2024 | $41.31 | $41.87 | $40.69 | $40.82 | 5 354 026 |
| Jan 23, 2024 | $41.15 | $42.35 | $40.54 | $40.78 | 6 088 078 |
| Jan 22, 2024 | $39.15 | $41.20 | $39.15 | $40.48 | 8 587 683 |
| Jan 19, 2024 | $39.14 | $39.14 | $38.34 | $38.69 | 4 749 933 |
| Jan 18, 2024 | $38.89 | $38.98 | $38.29 | $38.89 | 5 162 239 |
| Jan 17, 2024 | $38.64 | $38.74 | $37.76 | $38.68 | 6 454 503 |
| Jan 16, 2024 | $40.41 | $40.76 | $39.08 | $39.35 | 7 242 767 |
| Jan 12, 2024 | $41.25 | $42.15 | $40.83 | $40.92 | 5 588 654 |
| Jan 11, 2024 | $41.72 | $42.74 | $41.51 | $42.44 | 6 926 215 |
| Jan 10, 2024 | $42.08 | $42.48 | $41.41 | $41.78 | 6 005 760 |
| Jan 09, 2024 | $42.04 | $42.81 | $41.84 | $42.28 | 4 185 764 |
| Jan 08, 2024 | $42.00 | $42.37 | $41.23 | $42.22 | 5 447 882 |
| Jan 05, 2024 | $42.13 | $42.66 | $41.60 | $41.74 | 5 919 881 |
| Jan 04, 2024 | $41.90 | $42.97 | $41.20 | $42.66 | 5 273 885 |
| Jan 03, 2024 | $42.22 | $42.61 | $41.51 | $41.91 | 5 756 530 |
| Jan 02, 2024 | $44.65 | $44.96 | $42.80 | $42.99 | 6 608 276 |
| Dec 29, 2023 | $46.43 | $47.03 | $45.69 | $45.72 | 6 530 002 |
| Dec 28, 2023 | $46.72 | $47.20 | $46.31 | $46.43 | 4 923 626 |
| Dec 27, 2023 | $46.43 | $46.92 | $46.15 | $46.85 | 5 902 448 |
| Dec 26, 2023 | $46.02 | $46.88 | $45.89 | $46.38 | 7 033 759 |
| Dec 22, 2023 | $43.47 | $46.12 | $43.47 | $45.97 | 9 934 300 |
| Dec 21, 2023 | $44.18 | $44.52 | $43.26 | $44.48 | 6 236 286 |
| Dec 20, 2023 | $44.72 | $45.18 | $43.69 | $43.83 | 6 769 247 |
| Dec 19, 2023 | $44.58 | $44.90 | $44.26 | $44.73 | 5 501 326 |
| Dec 18, 2023 | $43.84 | $45.08 | $43.38 | $44.49 | 7 082 469 |
